5938 (株)LIXIL の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-18 | 1,608.5 | 1,622 | 1,603.5 | 1,620 | 935,800 | 1,620 |
| 2025-04-17 | 1,592.5 | 1,604 | 1,581 | 1,600 | 1,060,200 | 1,600 |
| 2025-04-16 | 1,600 | 1,601 | 1,592.5 | 1,601 | 680,800 | 1,601 |
| 2025-04-15 | 1,610 | 1,616 | 1,596.5 | 1,604 | 1,010,800 | 1,604 |
| 2025-04-14 | 1,618.5 | 1,618.5 | 1,603 | 1,603.5 | 857,400 | 1,603.50 |
| 2025-04-11 | 1,566.5 | 1,602.5 | 1,556.5 | 1,602.5 | 1,330,000 | 1,602.50 |
| 2025-04-10 | 1,631 | 1,631 | 1,598 | 1,621 | 1,472,500 | 1,621 |
| 2025-04-09 | 1,578 | 1,580 | 1,535.5 | 1,554 | 1,642,000 | 1,554 |
| 2025-04-08 | 1,599.5 | 1,604.5 | 1,578.5 | 1,588 | 1,868,700 | 1,588 |
| 2025-04-07 | 1,555 | 1,588.5 | 1,533 | 1,559.5 | 2,289,400 | 1,559.50 |
| 2025-04-04 | 1,685 | 1,688 | 1,622.5 | 1,645 | 1,886,700 | 1,645 |
| 2025-04-03 | 1,688 | 1,705 | 1,678 | 1,695.5 | 1,593,100 | 1,695.50 |
| 2025-04-02 | 1,736 | 1,742 | 1,707 | 1,708 | 1,015,600 | 1,708 |
| 2025-04-01 | 1,749.5 | 1,750.5 | 1,727.5 | 1,727.5 | 765,800 | 1,727.50 |
| 2025-03-31 | 1,732 | 1,743.5 | 1,723.5 | 1,727.5 | 1,464,800 | 1,727.50 |
| 2025-03-28 | 1,753 | 1,763 | 1,742.5 | 1,749 | 1,311,400 | 1,749 |
| 2025-03-27 | 1,807 | 1,814 | 1,794.5 | 1,812 | 1,508,700 | 1,812 |
| 2025-03-26 | 1,822 | 1,826.5 | 1,806 | 1,807 | 1,478,800 | 1,807 |
| 2025-03-25 | 1,820 | 1,828.5 | 1,809 | 1,822.5 | 1,486,600 | 1,822.50 |
| 2025-03-24 | 1,857 | 1,857 | 1,821 | 1,836 | 1,310,200 | 1,836 |
| 2025-03-21 | 1,840 | 1,873 | 1,838.5 | 1,855 | 2,749,100 | 1,855 |
| 2025-03-19 | 1,829 | 1,838 | 1,827 | 1,829.5 | 883,100 | 1,829.50 |
| 2025-03-18 | 1,820 | 1,831.5 | 1,817 | 1,829 | 1,002,000 | 1,829 |
| 2025-03-17 | 1,804 | 1,826.5 | 1,802.5 | 1,817.5 | 1,048,800 | 1,817.50 |
| 2025-03-14 | 1,805 | 1,811 | 1,797 | 1,802 | 1,258,600 | 1,802 |
| 2025-03-13 | 1,795 | 1,812.5 | 1,791 | 1,808.5 | 982,200 | 1,808.50 |
| 2025-03-12 | 1,792 | 1,804 | 1,781 | 1,797.5 | 947,900 | 1,797.50 |
| 2025-03-11 | 1,800.5 | 1,820.5 | 1,791 | 1,799.5 | 1,992,400 | 1,799.50 |
| 2025-03-10 | 1,807.5 | 1,815 | 1,797.5 | 1,810.5 | 1,592,100 | 1,810.50 |
| 2025-03-07 | 1,779.5 | 1,805 | 1,778.5 | 1,799.5 | 1,974,800 | 1,799.50 |
| 2025-03-06 | 1,754 | 1,788 | 1,751.5 | 1,785 | 1,713,400 | 1,785 |
| 2025-03-05 | 1,728.5 | 1,753.5 | 1,726.5 | 1,743.5 | 1,152,200 | 1,743.50 |
| 2025-03-04 | 1,720 | 1,733.5 | 1,718.5 | 1,725.5 | 784,700 | 1,725.50 |
| 2025-03-03 | 1,708 | 1,721 | 1,704.5 | 1,719.5 | 946,200 | 1,719.50 |
| 2025-02-28 | 1,729 | 1,729 | 1,703.5 | 1,705.5 | 1,441,500 | 1,705.50 |
| 2025-02-27 | 1,724 | 1,728.5 | 1,718.5 | 1,726.5 | 747,000 | 1,726.50 |
| 2025-02-26 | 1,725 | 1,725.5 | 1,708 | 1,718 | 943,500 | 1,718 |
| 2025-02-25 | 1,717.5 | 1,726 | 1,708.5 | 1,714 | 1,419,000 | 1,714 |
| 2025-02-21 | 1,717 | 1,734.5 | 1,717 | 1,726 | 771,000 | 1,726 |
| 2025-02-20 | 1,731.5 | 1,734 | 1,717 | 1,728 | 962,000 | 1,728 |
| 2025-02-19 | 1,738 | 1,749.5 | 1,733.5 | 1,740 | 486,200 | 1,740 |
| 2025-02-18 | 1,737 | 1,745.5 | 1,730.5 | 1,738 | 563,000 | 1,738 |
| 2025-02-17 | 1,750 | 1,754.5 | 1,735 | 1,735 | 539,000 | 1,735 |
| 2025-02-14 | 1,740 | 1,759 | 1,738.5 | 1,748.5 | 1,105,000 | 1,748.50 |
| 2025-02-13 | 1,718 | 1,736.5 | 1,714 | 1,735 | 899,900 | 1,735 |
| 2025-02-12 | 1,722.5 | 1,723 | 1,707 | 1,709.5 | 814,400 | 1,709.50 |
| 2025-02-10 | 1,722 | 1,722 | 1,703 | 1,717 | 1,383,000 | 1,717 |
| 2025-02-07 | 1,730 | 1,735 | 1,724 | 1,726 | 840,900 | 1,726 |
| 2025-02-06 | 1,743 | 1,752.5 | 1,724.5 | 1,729.5 | 891,300 | 1,729.50 |
| 2025-02-05 | 1,730 | 1,736.5 | 1,716.5 | 1,728 | 1,160,400 | 1,728 |
| 2025-02-04 | 1,776.5 | 1,780 | 1,722 | 1,740.5 | 3,197,300 | 1,740.50 |
| 2025-02-03 | 1,729.5 | 1,755.5 | 1,708 | 1,736.5 | 3,103,200 | 1,736.50 |
| 2025-01-31 | 1,732 | 1,772.5 | 1,721 | 1,749.5 | 2,628,200 | 1,749.50 |
| 2025-01-30 | 1,726 | 1,732 | 1,720 | 1,729.5 | 934,800 | 1,729.50 |
| 2025-01-29 | 1,712.5 | 1,724.5 | 1,707 | 1,724.5 | 790,300 | 1,724.50 |
| 2025-01-28 | 1,710 | 1,732 | 1,708 | 1,723 | 842,700 | 1,723 |
| 2025-01-27 | 1,717.5 | 1,725.5 | 1,712.5 | 1,715 | 1,025,000 | 1,715 |
| 2025-01-24 | 1,709 | 1,720 | 1,705 | 1,709 | 746,600 | 1,709 |
| 2025-01-23 | 1,700.5 | 1,711 | 1,693 | 1,709 | 915,900 | 1,709 |
| 2025-01-22 | 1,715 | 1,719 | 1,701 | 1,704 | 907,900 | 1,704 |
| 2025-01-21 | 1,716.5 | 1,730.5 | 1,713 | 1,716 | 496,400 | 1,716 |
| 2025-01-20 | 1,728 | 1,733 | 1,715.5 | 1,717 | 641,000 | 1,717 |
| 2025-01-17 | 1,719.5 | 1,720.5 | 1,706 | 1,711.5 | 732,800 | 1,711.50 |
| 2025-01-16 | 1,710 | 1,725.5 | 1,707 | 1,710 | 842,000 | 1,710 |
| 2025-01-15 | 1,705 | 1,711 | 1,696.5 | 1,704.5 | 638,300 | 1,704.50 |
| 2025-01-14 | 1,724 | 1,724 | 1,695.5 | 1,701 | 1,137,800 | 1,701 |
| 2025-01-10 | 1,711 | 1,721.5 | 1,705 | 1,708.5 | 1,202,600 | 1,708.50 |
| 2025-01-09 | 1,719 | 1,720 | 1,696.5 | 1,704.5 | 1,310,400 | 1,704.50 |
| 2025-01-08 | 1,730 | 1,731.5 | 1,720 | 1,722 | 1,019,300 | 1,722 |
| 2025-01-07 | 1,735.5 | 1,741.5 | 1,718.5 | 1,737 | 946,400 | 1,737 |
| 2025-01-06 | 1,745 | 1,745 | 1,725.5 | 1,728.5 | 1,114,800 | 1,728.50 |
分割・併合履歴 ： [1990-03-27]1株→1.3株 [1989-03-28]1株→2株 [1988-09-27]1株→1.1株 [1988-03-28]1株→1.1株 [1987-09-26]1株→1.1株 [1987-03-27]1株→1.1株 [1985-09-26]1株→1.5株